Price History - PTPS

Kembali ke Company
Ticker: PTPS
Company: PT Pulau Subur Tbk.
Date Open High Low Close Volume Value
18-May-2026 153.00 153.00 146.00 152.00 3,457,000 0
15-May-2026 153.00 153.00 153.00 153.00 0 0
14-May-2026 153.00 153.00 153.00 153.00 0 0
13-May-2026 154.00 155.00 149.00 153.00 2,997,500 0
12-May-2026 156.00 157.00 146.00 154.00 8,601,500 0
11-May-2026 165.00 165.00 154.00 155.00 8,837,000 0
08-May-2026 168.00 169.00 163.00 166.00 5,088,400 0
07-May-2026 169.00 169.00 163.00 168.00 6,812,400 0
06-May-2026 168.00 169.00 166.00 168.00 2,079,800 0
05-May-2026 168.00 170.00 167.00 168.00 4,258,200 0
04-May-2026 166.00 175.00 161.00 168.00 19,320,500 0
30-Apr-2026 182.00 182.00 175.00 180.00 8,884,100 0
29-Apr-2026 182.00 183.00 180.00 181.00 4,791,700 0
28-Apr-2026 184.00 184.00 180.00 183.00 3,800,900 0
27-Apr-2026 181.00 185.00 181.00 182.00 3,209,700 0
24-Apr-2026 185.00 186.00 175.00 181.00 12,187,800 0
23-Apr-2026 190.00 191.00 183.00 185.00 12,176,400 0
22-Apr-2026 191.00 191.00 188.00 191.00 5,092,600 0
21-Apr-2026 185.00 193.00 185.00 191.00 14,591,300 0
20-Apr-2026 186.00 189.00 185.00 186.00 4,443,400 0
17-Apr-2026 186.00 188.00 185.00 185.00 1,684,400 0
16-Apr-2026 187.00 188.00 185.00 185.00 2,895,400 0
15-Apr-2026 190.00 190.00 185.00 186.00 6,136,200 0
14-Apr-2026 191.00 193.00 188.00 190.00 9,523,200 0
13-Apr-2026 184.00 192.00 183.00 191.00 8,393,300 0
10-Apr-2026 183.00 186.00 182.00 185.00 4,149,400 0
09-Apr-2026 185.00 185.00 182.00 183.00 3,541,100 0
08-Apr-2026 181.00 185.00 181.00 184.00 5,080,000 0
07-Apr-2026 183.00 184.00 181.00 182.00 3,397,200 0
06-Apr-2026 182.00 185.00 181.00 183.00 4,017,600 0
02-Apr-2026 185.00 186.00 182.00 184.00 6,601,300 0
01-Apr-2026 187.00 189.00 175.00 184.00 31,489,700 0
31-Mar-2026 198.00 208.00 195.00 198.00 37,209,300 0
30-Mar-2026 193.00 200.00 190.00 197.00 10,523,900 0
27-Mar-2026 190.00 193.00 189.00 192.00 2,364,200 0
26-Mar-2026 191.00 193.00 190.00 191.00 2,382,200 0
25-Mar-2026 188.00 191.00 187.00 190.00 3,954,100 0
17-Mar-2026 189.00 191.00 188.00 189.00 2,381,100 0
16-Mar-2026 189.00 190.00 184.00 189.00 3,708,100 0
13-Mar-2026 189.00 191.00 187.00 190.00 3,985,800 0
12-Mar-2026 187.00 191.00 187.00 189.00 3,200,500 0
11-Mar-2026 192.00 192.00 188.00 189.00 2,207,600 0
10-Mar-2026 193.00 194.00 188.00 190.00 2,788,200 0
09-Mar-2026 190.00 195.00 183.00 190.00 11,782,000 0
06-Mar-2026 190.00 190.00 187.00 189.00 2,785,500 0
05-Mar-2026 187.00 191.00 187.00 189.00 3,004,100 0
04-Mar-2026 190.00 192.00 184.00 186.00 13,031,900 0
03-Mar-2026 190.00 192.00 190.00 191.00 9,300,900 0
02-Mar-2026 185.00 192.00 182.00 190.00 10,933,900 0
27-Feb-2026 192.00 193.00 189.00 192.00 8,009,800 0
26-Feb-2026 195.00 195.00 191.00 192.00 5,525,500 0
25-Feb-2026 194.00 196.00 193.00 194.00 4,964,300 0
24-Feb-2026 196.00 197.00 194.00 195.00 4,356,200 0
23-Feb-2026 196.00 198.00 195.00 195.00 6,811,400 0
20-Feb-2026 197.00 198.00 195.00 196.00 4,076,100 0
19-Feb-2026 198.00 199.00 195.00 196.00 4,410,600 0
18-Feb-2026 202.00 210.00 195.00 197.00 21,850,100 0
13-Feb-2026 193.00 194.00 191.00 192.00 4,977,200 0
12-Feb-2026 193.00 194.00 192.00 193.00 3,855,800 0
11-Feb-2026 194.00 194.00 192.00 192.00 4,312,600 0
10-Feb-2026 191.00 195.00 191.00 193.00 4,296,500 0
09-Feb-2026 194.00 195.00 192.00 193.00 2,510,100 0
06-Feb-2026 195.00 197.00 191.00 195.00 5,335,700 0
05-Feb-2026 196.00 199.00 195.00 197.00 8,443,000 0
04-Feb-2026 192.00 200.00 188.00 196.00 8,113,800 0
03-Feb-2026 183.00 193.00 182.00 192.00 5,955,900 0
02-Feb-2026 191.00 193.00 179.00 183.00 10,808,500 0
30-Jan-2026 190.00 195.00 188.00 191.00 7,772,400 0
29-Jan-2026 191.00 194.00 163.00 190.00 30,756,400 0
28-Jan-2026 200.00 200.00 189.00 191.00 21,360,200 0
27-Jan-2026 196.00 202.00 196.00 200.00 10,157,800 0
26-Jan-2026 195.00 199.00 194.00 196.00 5,050,800 0
23-Jan-2026 197.00 199.00 190.00 195.00 9,292,500 0
22-Jan-2026 200.00 202.00 196.00 197.00 7,983,700 0
21-Jan-2026 204.00 204.00 198.00 199.00 12,776,200 0
20-Jan-2026 204.00 208.00 199.00 204.00 20,183,700 0
19-Jan-2026 190.00 204.00 189.00 204.00 34,907,800 0
15-Jan-2026 192.00 192.00 187.00 189.00 8,233,200 0
14-Jan-2026 192.00 195.00 190.00 193.00 3,644,000 0
13-Jan-2026 190.00 194.00 189.00 193.00 4,767,400 0
12-Jan-2026 194.00 195.00 187.00 190.00 8,755,500 0
09-Jan-2026 197.00 197.00 194.00 194.00 5,669,300 0
08-Jan-2026 198.00 202.00 192.00 195.00 18,738,700 0
07-Jan-2026 188.00 197.00 186.00 196.00 20,443,100 0
06-Jan-2026 186.00 189.00 186.00 188.00 6,091,200 0
05-Jan-2026 188.00 189.00 185.00 186.00 6,506,200 0
02-Jan-2026 190.00 190.00 186.00 188.00 5,276,300 0
30-Dec-2025 188.00 190.00 187.00 189.00 3,188,600 0
29-Dec-2025 189.00 189.00 185.00 188.00 6,671,000 0
24-Dec-2025 187.00 190.00 185.00 185.00 3,378,700 0
23-Dec-2025 185.00 187.00 183.00 185.00 8,637,100 0
22-Dec-2025 190.00 190.00 185.00 187.00 8,375,900 0
19-Dec-2025 191.00 192.00 188.00 190.00 5,575,400 0
18-Dec-2025 194.00 196.00 190.00 191.00 6,723,400 0
17-Dec-2025 190.00 197.00 189.00 194.00 9,887,200 0
16-Dec-2025 190.00 192.00 187.00 190.00 5,533,300 0
15-Dec-2025 189.00 194.00 185.00 192.00 9,344,500 0
12-Dec-2025 187.00 192.00 184.00 189.00 9,236,900 0
11-Dec-2025 193.00 193.00 182.00 187.00 32,790,400 0
10-Dec-2025 199.00 199.00 193.00 193.00 17,079,200 0